Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.250 1.350 1.250 1.340 213,801 +0.09(+7.20%)
Mar 30, 2022 1.270 1.288 1.240 1.250 118,124 -0.01(-0.79%)
Mar 29, 2022 1.250 1.310 1.250 1.260 161,205 +0.00(+0.00%)
Mar 28, 2022 1.300 1.320 1.236 1.260 222,293 -0.05(-3.82%)
Mar 25, 2022 1.320 1.390 1.310 1.310 253,994 -0.19(-12.47%)
Mar 24, 2022 1.570 1.590 1.480 1.497 309,290 -0.06(-4.06%)
Mar 23, 2022 1.560 1.580 1.470 1.560 384,094 +0.01(+0.65%)
Mar 22, 2022 1.580 1.640 1.440 1.550 780,076 -0.03(-1.90%)
Mar 21, 2022 1.390 1.660 1.310 1.580 1,670,766 +0.15(+10.49%)
Mar 18, 2022 1.330 1.430 1.330 1.430 201,576 +0.06(+4.38%)
Mar 17, 2022 1.320 1.370 1.270 1.370 116,664 +0.04(+3.01%)
Mar 16, 2022 1.300 1.370 1.290 1.330 90,753 +0.03(+2.31%)
Mar 15, 2022 1.300 1.330 1.270 1.300 230,856 +0.00(+0.00%)
Mar 14, 2022 1.380 1.380 1.280 1.300 347,084 -0.05(-3.70%)
Mar 11, 2022 1.400 1.430 1.330 1.350 313,487 -0.07(-4.93%)
Mar 10, 2022 1.340 1.450 1.310 1.420 854,182 +0.00(+0.00%)
Mar 09, 2022 1.370 1.620 1.260 1.420 6,342,648 -0.23(-13.94%)
Mar 08, 2022 1.330 2.010 1.330 1.650 4,033,524 +0.29(+21.32%)
Mar 07, 2022 1.370 1.480 1.290 1.360 285,593 -0.03(-2.16%)
Mar 04, 2022 1.370 1.400 1.305 1.390 85,241 +0.03(+2.21%)
Mar 03, 2022 1.390 1.534 1.310 1.360 227,195 +0.02(+1.49%)
Mar 02, 2022 1.340 1.390 1.250 1.340 145,571 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.